Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 22.10 22.34 22.34 22.34 5,529,201 +0.07(+0.30%)
Dec 30, 2015 22.26 22.54 22.20 22.27 4,099,757 -0.13(-0.57%)
Dec 29, 2015 22.16 22.42 22.13 22.40 4,602,467 +0.41(+1.85%)
Dec 28, 2015 21.85 22.02 21.74 21.99 3,241,457 +0.03(+0.12%)
Dec 24, 2015 22.06 21.96 21.96 21.96 2,590,347 -0.13(-0.60%)
Dec 23, 2015 21.35 22.16 21.31 22.10 6,215,082 +0.93(+4.38%)
Dec 22, 2015 21.20 21.34 20.89 21.17 4,385,493 +0.05(+0.25%)
Dec 21, 2015 20.71 21.12 20.64 21.11 5,252,699 +0.61(+2.96%)
Dec 18, 2015 20.68 20.71 20.46 20.51 9,567,480 -0.30(-1.44%)
Dec 17, 2015 21.41 21.43 20.79 20.81 4,588,287 -0.47(-2.23%)
Dec 16, 2015 21.13 21.32 20.71 21.28 6,207,876 +0.37(+1.79%)
Dec 15, 2015 20.53 20.97 20.35 20.91 8,289,542 +0.63(+3.13%)
Dec 14, 2015 20.98 21.13 20.09 20.27 9,122,251 -0.69(-3.28%)
Dec 11, 2015 21.51 21.68 20.94 20.96 12,330,530 -0.91(-4.18%)
Dec 10, 2015 21.69 22.14 21.52 21.88 5,721,241 +0.28(+1.30%)
Dec 09, 2015 21.80 22.20 21.52 21.59 5,665,638 -0.32(-1.46%)
Dec 08, 2015 22.07 22.12 21.82 21.92 5,111,313 -0.47(-2.12%)
Dec 07, 2015 22.52 22.53 22.24 22.39 3,413,004 -0.18(-0.80%)
Dec 04, 2015 22.22 22.69 22.06 22.57 4,245,211 +0.44(+1.99%)
Dec 03, 2015 22.54 23.35 22.03 22.13 4,395,979 -0.29(-1.31%)
Dec 02, 2015 22.66 22.75 22.33 22.42 3,874,552 -0.19(-0.86%)
Dec 01, 2015 22.59 22.83 22.39 22.62 4,501,218 +0.14(+0.62%)
Nov 30, 2015 22.45 22.58 22.34 22.48 3,915,075 +0.06(+0.27%)
Nov 27, 2015 22.40 22.44 22.16 22.42 1,471,483 +0.01(+0.03%)
Nov 25, 2015 22.20 22.41 22.41 22.41 3,790,411 +0.27(+1.20%)
Nov 24, 2015 21.90 22.24 21.83 22.14 4,132,956 +0.07(+0.33%)
Nov 23, 2015 22.15 22.46 22.04 22.07 4,492,554 -0.08(-0.36%)
Nov 20, 2015 22.28 22.44 22.06 22.15 3,491,443 +0.01(+0.03%)
Nov 19, 2015 22.06 22.30 22.05 22.14 3,758,677 +0.09(+0.39%)
Nov 18, 2015 21.57 22.08 21.52 22.06 3,887,959 +0.60(+2.80%)
Nov 17, 2015 21.49 21.74 21.36 21.45 4,001,153 -0.01(-0.06%)
Nov 16, 2015 21.11 21.49 21.00 21.47 4,490,718 +0.31(+1.45%)
Nov 13, 2015 21.47 21.61 21.11 21.16 4,292,658 -0.33(-1.52%)
Nov 12, 2015 21.83 21.90 21.48 21.49 4,992,395 -0.55(-2.49%)
Nov 11, 2015 22.16 22.24 21.93 22.04 5,152,542 +0.22(+1.03%)
Nov 10, 2015 22.03 22.22 21.60 21.81 6,265,250 -0.31(-1.41%)
Nov 09, 2015 22.60 22.67 22.04 22.12 6,689,046 -0.44(-1.94%)
Nov 06, 2015 22.66 22.76 22.30 22.56 5,258,844 +0.14(+0.62%)
Nov 05, 2015 22.23 22.49 22.15 22.42 4,036,369 +0.23(+1.04%)
Nov 04, 2015 22.31 22.37 22.08 22.19 4,227,290 -0.09(-0.39%)
Nov 03, 2015 22.03 22.47 21.98 22.28 5,917,047 +0.14(+0.63%)
Nov 02, 2015 22.04 22.24 21.90 22.14 6,036,648 +0.19(+0.87%)
Oct 30, 2015 22.16 22.36 21.82 21.94 7,499,243 -0.21(-0.96%)
Oct 29, 2015 22.61 22.82 21.57 22.16 10,174,424 -0.57(-2.50%)
Oct 28, 2015 22.00 22.75 21.89 22.73 7,978,961 +0.71(+3.25%)
Oct 27, 2015 22.14 22.20 21.86 22.01 3,906,437 -0.29(-1.31%)
Oct 26, 2015 22.39 22.42 22.16 22.30 4,087,749 -0.13(-0.56%)
Oct 23, 2015 22.08 22.47 21.99 22.43 6,651,267 +0.61(+2.79%)
Oct 22, 2015 20.92 21.89 20.92 21.82 7,281,583 +1.01(+4.83%)
Oct 21, 2015 21.17 21.20 20.79 20.81 2,710,512 -0.29(-1.38%)
Oct 20, 2015 20.89 21.14 20.85 21.10 5,658,947 +0.10(+0.47%)
Oct 19, 2015 21.34 21.36 20.95 21.01 4,264,921 -0.43(-2.01%)
Oct 16, 2015 21.21 21.51 21.06 21.44 4,775,826 +0.26(+1.25%)
Oct 15, 2015 20.73 21.18 20.60 21.17 5,386,497 +0.58(+2.83%)
Oct 14, 2015 20.84 21.04 20.54 20.59 6,527,545 -0.23(-1.08%)
Oct 13, 2015 21.53 21.55 20.79 20.81 8,666,778 -0.77(-3.59%)
Oct 12, 2015 21.71 21.78 21.46 21.59 2,635,216 -0.17(-0.76%)
Oct 09, 2015 21.94 22.05 21.66 21.75 3,900,960 -0.17(-0.78%)
Oct 08, 2015 21.73 21.94 21.10 21.92 3,685,852 +0.09(+0.42%)
Oct 07, 2015 21.65 21.98 21.55 21.83 4,079,476 +0.33(+1.54%)
Oct 06, 2015 21.44 21.55 21.30 21.50 5,345,057 +0.00(+0.00%)
Oct 05, 2015 21.10 21.57 21.10 21.50 5,642,378 +0.63(+3.01%)
Oct 02, 2015 20.32 20.87 19.99 20.87 5,381,045 +0.05(+0.22%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.